KissMeData/440290/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212300	48895724	1670	1670	1670	1670	883
3	20241119	212200	48895724	1670	1670	1670	1670	0
4	20241119	212100	48895724	1670	1670	1670	1670	0
5	20241119	212000	48895724	1670	1670	1670	1670	0
6	20241119	211900	48895724	1670	1670	1670	1670	0
7	20241119	211800	48895724	1670	1670	1670	1670	0
8	20241119	211700	48895724	1670	1670	1670	1670	0
9	20241119	211600	48895724	1670	1670	1670	1670	0
10	20241119	211500	48895724	1670	1670	1670	1670	0
11	20241119	211400	48895724	1670	1670	1670	1670	0
12	20241119	211300	48895724	1670	1670	1670	1670	0
13	20241119	211200	48895724	1670	1670	1670	1670	0
14	20241119	211100	48895724	1670	1670	1670	1670	0
15	20241119	211000	48895724	1670	1670	1670	1670	0
16	20241119	210900	48895724	1670	1670	1670	1670	0
17	20241119	210800	48895724	1670	1670	1670	1670	0
18	20241119	210700	48895724	1670	1670	1670	1670	0
19	20241119	210600	48895724	1670	1670	1670	1670	0
20	20241119	210500	48895724	1670	1670	1670	1670	0
21	20241119	210400	48895724	1670	1670	1670	1670	0
22	20241119	210300	48895724	1670	1670	1670	1670	0
23	20241119	210200	48895724	1670	1670	1670	1670	0
24	20241119	210100	48895724	1670	1670	1670	1670	0
25	20241119	210000	48895724	1670	1670	1670	1670	0
26	20241119	205900	48895724	1670	1670	1670	1670	0
27	20241119	205800	48895724	1670	1670	1670	1670	0
28	20241119	205700	48895724	1670	1670	1670	1670	0
29	20241119	205600	48895724	1670	1670	1670	1670	0
30	20241119	205500	48895724	1670	1670	1670	1670	0
31	20241119	205400	48895724	1670	1670	1670	1670	0
32	20241119	205300	48895724	1670	1670	1670	1670	883
33	20241119	205200	48895724	1670	1670	1670	1670	0
34	20241119	205100	48895724	1670	1670	1670	1670	0
35	20241119	205000	48895724	1670	1670	1670	1670	0
36	20241119	204900	48895724	1670	1670	1670	1670	0
37	20241119	204800	48895724	1670	1670	1670	1670	0
38	20241119	204700	48895724	1670	1670	1670	1670	0
39	20241119	204600	48895724	1670	1670	1670	1670	0
40	20241119	204500	48895724	1670	1670	1670	1670	0
41	20241119	204400	48895724	1670	1670	1670	1670	0
42	20241119	204300	48895724	1670	1670	1670	1670	0
43	20241119	204200	48895724	1670	1670	1670	1670	0
44	20241119	204100	48895724	1670	1670	1670	1670	0
45	20241119	204000	48895724	1670	1670	1670	1670	0
46	20241119	203900	48895724	1670	1670	1670	1670	0
47	20241119	203800	48895724	1670	1670	1670	1670	0
48	20241119	203700	48895724	1670	1670	1670	1670	0
49	20241119	203600	48895724	1670	1670	1670	1670	0
50	20241119	203500	48895724	1670	1670	1670	1670	0
51	20241119	203400	48895724	1670	1670	1670	1670	0
52	20241119	203300	48895724	1670	1670	1670	1670	0
53	20241119	203200	48895724	1670	1670	1670	1670	0
54	20241119	203100	48895724	1670	1670	1670	1670	0
55	20241119	203000	48895724	1670	1670	1670	1670	0
56	20241119	202900	48895724	1670	1670	1670	1670	0
57	20241119	202800	48895724	1670	1670	1670	1670	0
58	20241119	202700	48895724	1670	1670	1670	1670	0
59	20241119	202600	48895724	1670	1670	1670	1670	0
60	20241119	202500	48895724	1670	1670	1670	1670	0
61	20241119	202400	48895724	1670	1670	1670	1670	0
62	20241119	202300	48895724	1670	1670	1670	1670	883
63	20241119	202200	48895724	1670	1670	1670	1670	0
64	20241119	202100	48895724	1670	1670	1670	1670	0
65	20241119	202000	48895724	1670	1670	1670	1670	0
66	20241119	201900	48895724	1670	1670	1670	1670	0
67	20241119	201800	48895724	1670	1670	1670	1670	0
68	20241119	201700	48895724	1670	1670	1670	1670	0
69	20241119	201600	48895724	1670	1670	1670	1670	0
70	20241119	201500	48895724	1670	1670	1670	1670	0
71	20241119	201400	48895724	1670	1670	1670	1670	0
72	20241119	201300	48895724	1670	1670	1670	1670	0
73	20241119	201200	48895724	1670	1670	1670	1670	0
74	20241119	201100	48895724	1670	1670	1670	1670	0
75	20241119	201000	48895724	1670	1670	1670	1670	0
76	20241119	200900	48895724	1670	1670	1670	1670	0
77	20241119	200800	48895724	1670	1670	1670	1670	0
78	20241119	200700	48895724	1670	1670	1670	1670	0
79	20241119	200600	48895724	1670	1670	1670	1670	0
80	20241119	200500	48895724	1670	1670	1670	1670	0
81	20241119	200400	48895724	1670	1670	1670	1670	0
82	20241119	200300	48895724	1670	1670	1670	1670	0
83	20241119	200200	48895724	1670	1670	1670	1670	0
84	20241119	200100	48895724	1670	1670	1670	1670	0
85	20241119	200000	48895724	1670	1670	1670	1670	0
86	20241119	195900	48895724	1670	1670	1670	1670	0
87	20241119	195800	48895724	1670	1670	1670	1670	0
88	20241119	195700	48895724	1670	1670	1670	1670	0
89	20241119	195600	48895724	1670	1670	1670	1670	0
90	20241119	195500	48895724	1670	1670	1670	1670	0
91	20241119	195400	48895724	1670	1670	1670	1670	0
92	20241119	195300	48895724	1670	1670	1670	1670	883
93	20241119	195200	48895724	1670	1670	1670	1670	0
94	20241119	195100	48895724	1670	1670	1670	1670	0
95	20241119	195000	48895724	1670	1670	1670	1670	0
96	20241119	194900	48895724	1670	1670	1670	1670	0
97	20241119	194800	48895724	1670	1670	1670	1670	0
98	20241119	194700	48895724	1670	1670	1670	1670	0
99	20241119	194600	48895724	1670	1670	1670	1670	0
100	20241119	194500	48895724	1670	1670	1670	1670	0
101	20241119	194400	48895724	1670	1670	1670	1670	0
102	20241119	194300	48895724	1670	1670	1670	1670	0
103	20241119	194200	48895724	1670	1670	1670	1670	0
104	20241119	194100	48895724	1670	1670	1670	1670	0
105	20241119	194000	48895724	1670	1670	1670	1670	0
106	20241119	193900	48895724	1670	1670	1670	1670	0
107	20241119	193800	48895724	1670	1670	1670	1670	0
108	20241119	193700	48895724	1670	1670	1670	1670	0
109	20241119	193600	48895724	1670	1670	1670	1670	0
110	20241119	193500	48895724	1670	1670	1670	1670	0
111	20241119	193400	48895724	1670	1670	1670	1670	0
112	20241119	193300	48895724	1670	1670	1670	1670	0
113	20241119	193200	48895724	1670	1670	1670	1670	0
114	20241119	193100	48895724	1670	1670	1670	1670	0
115	20241119	193000	48895724	1670	1670	1670	1670	0
116	20241119	192900	48895724	1670	1670	1670	1670	0
117	20241119	192800	48895724	1670	1670	1670	1670	0
118	20241119	192700	48895724	1670	1670	1670	1670	0
119	20241119	192600	48895724	1670	1670	1670	1670	0
120	20241119	192500	48895724	1670	1670	1670	1670	0
121	20241119	192400	48895724	1670	1670	1670	1670	0
122	20241119	192300	48895724	1670	1670	1670	1670	883
123	20241119	192200	48895724	1670	1670	1670	1670	0
124	20241119	192100	48895724	1670	1670	1670	1670	0
125	20241119	192000	48895724	1670	1670	1670	1670	0
126	20241119	191900	48895724	1670	1670	1670	1670	0
127	20241119	191800	48895724	1670	1670	1670	1670	0
128	20241119	191700	48895724	1670	1670	1670	1670	0
129	20241119	191600	48895724	1670	1670	1670	1670	0
130	20241119	191500	48895724	1670	1670	1670	1670	0
131	20241119	191400	48895724	1670	1670	1670	1670	0
132	20241119	191300	48895724	1670	1670	1670	1670	0
133	20241119	191200	48895724	1670	1670	1670	1670	0
134	20241119	191100	48895724	1670	1670	1670	1670	0
135	20241119	191000	48895724	1670	1670	1670	1670	0
136	20241119	190900	48895724	1670	1670	1670	1670	0
137	20241119	190800	48895724	1670	1670	1670	1670	0
138	20241119	190700	48895724	1670	1670	1670	1670	0
139	20241119	190600	48895724	1670	1670	1670	1670	0
140	20241119	190500	48895724	1670	1670	1670	1670	0
141	20241119	190400	48895724	1670	1670	1670	1670	0
142	20241119	190300	48895724	1670	1670	1670	1670	0
143	20241119	190200	48895724	1670	1670	1670	1670	0
144	20241119	190100	48895724	1670	1670	1670	1670	0
145	20241119	190000	48895724	1670	1670	1670	1670	0
146	20241119	185900	48895724	1670	1670	1670	1670	0
147	20241119	185800	48895724	1670	1670	1670	1670	0
148	20241119	185700	48895724	1670	1670	1670	1670	0
149	20241119	185600	48895724	1670	1670	1670	1670	0
150	20241119	185500	48895724	1670	1670	1670	1670	0
151	20241119	185400	48895724	1670	1670	1670	1670	0
152	20241119	185300	48895724	1670	1670	1670	1670	883
153	20241119	185200	48895724	1670	1670	1670	1670	0
154	20241119	185100	48895724	1670	1670	1670	1670	0
155	20241119	185000	48895724	1670	1670	1670	1670	0
156	20241119	184900	48895724	1670	1670	1670	1670	0
157	20241119	184800	48895724	1670	1670	1670	1670	0
158	20241119	184700	48895724	1670	1670	1670	1670	0
159	20241119	184600	48895724	1670	1670	1670	1670	0
160	20241119	184500	48895724	1670	1670	1670	1670	0
161	20241119	184400	48895724	1670	1670	1670	1670	0
162	20241119	184300	48895724	1670	1670	1670	1670	0
163	20241119	184200	48895724	1670	1670	1670	1670	0
164	20241119	184100	48895724	1670	1670	1670	1670	0
165	20241119	184000	48895724	1670	1670	1670	1670	0
166	20241119	183900	48895724	1670	1670	1670	1670	0
167	20241119	183800	48895724	1670	1670	1670	1670	0
168	20241119	183700	48895724	1670	1670	1670	1670	0
169	20241119	183600	48895724	1670	1670	1670	1670	0
170	20241119	183500	48895724	1670	1670	1670	1670	0
171	20241119	183400	48895724	1670	1670	1670	1670	0
172	20241119	183300	48895724	1670	1670	1670	1670	0
173	20241119	183200	48895724	1670	1670	1670	1670	0
174	20241119	183100	48895724	1670	1670	1670	1670	0
175	20241119	183000	48895724	1670	1670	1670	1670	0
176	20241119	182900	48895724	1670	1670	1670	1670	0
177	20241119	182800	48895724	1670	1670	1670	1670	0
178	20241119	182700	48895724	1670	1670	1670	1670	0
179	20241119	182600	48895724	1670	1670	1670	1670	0
180	20241119	182500	48895724	1670	1670	1670	1670	0
181	20241119	182400	48895724	1670	1670	1670	1670	0
182	20241119	182300	48895724	1670	1670	1670	1670	883
183	20241119	182200	48895724	1670	1670	1670	1670	0
184	20241119	182100	48895724	1670	1670	1670	1670	0
185	20241119	182000	48895724	1670	1670	1670	1670	0
186	20241119	181900	48895724	1670	1670	1670	1670	0
187	20241119	181800	48895724	1670	1670	1670	1670	0
188	20241119	181700	48895724	1670	1670	1670	1670	0
189	20241119	181600	48895724	1670	1670	1670	1670	0
190	20241119	181500	48895724	1670	1670	1670	1670	0
191	20241119	181400	48895724	1670	1670	1670	1670	0
192	20241119	181300	48895724	1670	1670	1670	1670	0
193	20241119	181200	48895724	1670	1670	1670	1670	0
194	20241119	181100	48895724	1670	1670	1670	1670	0
195	20241119	181000	48895724	1670	1670	1670	1670	0
196	20241119	180900	48895724	1670	1670	1670	1670	0
197	20241119	180800	48895724	1670	1670	1670	1670	0
198	20241119	180700	48895724	1670	1670	1670	1670	0
199	20241119	180600	48895724	1670	1670	1670	1670	0
200	20241119	180500	48895724	1670	1670	1670	1670	0
201	20241119	180400	48895724	1670	1670	1670	1670	0
202	20241119	180300	48895724	1670	1670	1670	1670	0
203	20241119	180200	48895724	1670	1670	1670	1670	0
204	20241119	180100	48895724	1670	1670	1670	1670	0
205	20241119	180000	48895724	1670	1670	1670	1670	0
206	20241119	175900	48895724	1670	1670	1670	1670	0
207	20241119	175800	48895724	1670	1670	1670	1670	0
208	20241119	175700	48895724	1670	1670	1670	1670	0
209	20241119	175600	48895724	1670	1670	1670	1670	0
210	20241119	175500	48895724	1670	1670	1670	1670	0
211	20241119	175400	48895724	1670	1670	1670	1670	0
212	20241119	175300	48895724	1670	1670	1670	1670	883
213	20241119	175200	48895724	1670	1670	1670	1670	0
214	20241119	175100	48895724	1670	1670	1670	1670	0
215	20241119	175000	48895724	1670	1670	1670	1670	0
216	20241119	174900	48895724	1670	1670	1670	1670	0
217	20241119	174800	48895724	1670	1670	1670	1670	0
218	20241119	174700	48895724	1670	1670	1670	1670	0
219	20241119	174600	48895724	1670	1670	1670	1670	0
220	20241119	174500	48895724	1670	1670	1670	1670	0
221	20241119	174400	48895724	1670	1670	1670	1670	0
222	20241119	174300	48895724	1670	1670	1670	1670	0
223	20241119	174200	48895724	1670	1670	1670	1670	0
224	20241119	174100	48895724	1670	1670	1670	1670	0
225	20241119	174000	48895724	1670	1670	1670	1670	0
226	20241119	173900	48895724	1670	1670	1670	1670	0
227	20241119	173800	48895724	1670	1670	1670	1670	0
228	20241119	173700	48895724	1670	1670	1670	1670	0
229	20241119	173600	48895724	1670	1670	1670	1670	0
230	20241119	173500	48895724	1670	1670	1670	1670	0
231	20241119	173400	48895724	1670	1670	1670	1670	0
232	20241119	173300	48895724	1670	1670	1670	1670	0
233	20241119	173200	48895724	1670	1670	1670	1670	0
234	20241119	173100	48895724	1670	1670	1670	1670	0
235	20241119	173000	48895724	1670	1670	1670	1670	0
236	20241119	172900	48895724	1670	1670	1670	1670	0
237	20241119	172800	48895724	1670	1670	1670	1670	0
238	20241119	172700	48895724	1670	1670	1670	1670	0
239	20241119	172600	48895724	1670	1670	1670	1670	0
240	20241119	172500	48895724	1670	1670	1670	1670	0
241	20241119	172400	48895724	1670	1670	1670	1670	0
242	20241119	172300	48895724	1670	1670	1670	1670	883
243	20241119	172200	48895724	1670	1670	1670	1670	0
244	20241119	172100	48895724	1670	1670	1670	1670	0
245	20241119	172000	48895724	1670	1670	1670	1670	0
246	20241119	171900	48895724	1670	1670	1670	1670	0
247	20241119	171800	48895724	1670	1670	1670	1670	0
248	20241119	171700	48895724	1670	1670	1670	1670	0
249	20241119	171600	48895724	1670	1670	1670	1670	0
250	20241119	171500	48895724	1670	1670	1670	1670	0
251	20241119	171400	48895724	1670	1670	1670	1670	0
252	20241119	171300	48895724	1670	1670	1670	1670	0
253	20241119	171200	48895724	1670	1670	1670	1670	0
254	20241119	171100	48895724	1670	1670	1670	1670	0
255	20241119	171000	48895724	1670	1670	1670	1670	0
256	20241119	170900	48895724	1670	1670	1670	1670	0
257	20241119	170800	48895724	1670	1670	1670	1670	0
258	20241119	170700	48895724	1670	1670	1670	1670	0
259	20241119	170600	48895724	1670	1670	1670	1670	0
260	20241119	170500	48895724	1670	1670	1670	1670	0
261	20241119	170400	48895724	1670	1670	1670	1670	0
262	20241119	170300	48895724	1670	1670	1670	1670	0
263	20241119	170200	48895724	1670	1670	1670	1670	0
264	20241119	170100	48895724	1670	1670	1670	1670	0
265	20241119	170000	48895724	1670	1670	1670	1670	0
266	20241119	165900	48895724	1670	1670	1670	1670	0
267	20241119	165800	48895724	1670	1670	1670	1670	0
268	20241119	165700	48895724	1670	1670	1670	1670	0
269	20241119	165600	48895724	1670	1670	1670	1670	0
270	20241119	165500	48895724	1670	1670	1670	1670	0
271	20241119	165400	48895724	1670	1670	1670	1670	0
272	20241119	165300	48895724	1670	1670	1670	1670	883
273	20241119	165200	48895724	1670	1670	1670	1670	0
274	20241119	165100	48895724	1670	1670	1670	1670	0
275	20241119	165000	48895724	1670	1670	1670	1670	0
276	20241119	164900	48895724	1670	1670	1670	1670	0
277	20241119	164800	48895724	1670	1670	1670	1670	0
278	20241119	164700	48895724	1670	1670	1670	1670	0
279	20241119	164600	48895724	1670	1670	1670	1670	0
280	20241119	164500	48895724	1670	1670	1670	1670	0
281	20241119	164400	48895724	1670	1670	1670	1670	0
282	20241119	164300	48895724	1670	1670	1670	1670	0
283	20241119	164200	48895724	1670	1670	1670	1670	0
284	20241119	164100	48895724	1670	1670	1670	1670	0
285	20241119	164000	48895724	1670	1670	1670	1670	0
286	20241119	163900	48895724	1670	1670	1670	1670	0
287	20241119	163800	48895724	1670	1670	1670	1670	0
288	20241119	163700	48895724	1670	1670	1670	1670	0
289	20241119	163600	48895724	1670	1670	1670	1670	0
290	20241119	163500	48895724	1670	1670	1670	1670	0
291	20241119	163400	48895724	1670	1670	1670	1670	0
292	20241119	163300	48895724	1670	1670	1670	1670	0
293	20241119	163200	48895724	1670	1670	1670	1670	0
294	20241119	163100	48895724	1670	1670	1670	1670	0
295	20241119	163000	48895724	1670	1670	1670	1670	0
296	20241119	162900	48895724	1670	1670	1670	1670	0
297	20241119	162800	48895724	1670	1670	1670	1670	0
298	20241119	162700	48895724	1670	1670	1670	1670	0
299	20241119	162600	48895724	1670	1670	1670	1670	0
300	20241119	162500	48895724	1670	1670	1670	1670	0
301	20241119	162400	48895724	1670	1670	1670	1670	0
302	20241119	162300	48895724	1670	1670	1670	1670	883
303	20241119	162200	48895724	1670	1670	1670	1670	0
304	20241119	162100	48895724	1670	1670	1670	1670	0
305	20241119	162000	48895724	1670	1670	1670	1670	0
306	20241119	161900	48895724	1670	1670	1670	1670	0
307	20241119	161800	48895724	1670	1670	1670	1670	0
308	20241119	161700	48895724	1670	1670	1670	1670	0
309	20241119	161600	48895724	1670	1670	1670	1670	0
310	20241119	161500	48895724	1670	1670	1670	1670	0
311	20241119	161400	48895724	1670	1670	1670	1670	0
312	20241119	161300	48895724	1670	1670	1670	1670	0
313	20241119	161200	48895724	1670	1670	1670	1670	0
314	20241119	161100	48895724	1670	1670	1670	1670	0
315	20241119	161000	48895724	1670	1670	1670	1670	0
316	20241119	160900	48895724	1670	1670	1670	1670	0
317	20241119	160800	48895724	1670	1670	1670	1670	0
318	20241119	160700	48895724	1670	1670	1670	1670	0
319	20241119	160600	48895724	1670	1670	1670	1670	0
320	20241119	160500	48895724	1670	1670	1670	1670	0
321	20241119	160400	48895724	1670	1670	1670	1670	0
322	20241119	160300	48895724	1670	1670	1670	1670	0
323	20241119	160200	48895724	1670	1670	1670	1670	0
324	20241119	160100	48895724	1670	1670	1670	1670	0
325	20241119	160000	48895724	1670	1670	1670	1670	0
326	20241119	155900	48895724	1670	1670	1670	1670	0
327	20241119	155800	48895724	1670	1670	1670	1670	0
328	20241119	155700	48895724	1670	1670	1670	1670	0
329	20241119	155600	48895724	1670	1670	1670	1670	0
330	20241119	155500	48895724	1670	1670	1670	1670	0
331	20241119	155400	48895724	1670	1670	1670	1670	0
332	20241119	155300	48895724	1670	1670	1670	1670	883
333	20241119	155200	48895724	1670	1670	1670	1670	0
334	20241119	155100	48895724	1670	1670	1670	1670	0
335	20241119	155000	48895724	1670	1670	1670	1670	0
336	20241119	154900	48895724	1670	1670	1670	1670	0
337	20241119	154800	48895724	1670	1670	1670	1670	0
338	20241119	154700	48895724	1670	1670	1670	1670	0
339	20241119	154600	48895724	1670	1670	1670	1670	0
340	20241119	154500	48895724	1670	1670	1670	1670	0
341	20241119	154400	48895724	1670	1670	1670	1670	0
342	20241119	154300	48895724	1670	1670	1670	1670	0
343	20241119	154200	48895724	1670	1670	1670	1670	0
344	20241119	154100	48895724	1670	1670	1670	1670	0
345	20241119	154000	48895724	1670	1670	1670	1670	0
346	20241119	153900	48895724	1670	1670	1670	1670	0
347	20241119	153800	48895724	1670	1670	1670	1670	0
348	20241119	153700	48895724	1670	1670	1670	1670	0
349	20241119	153600	48895724	1670	1670	1670	1670	0
350	20241119	153500	48895724	1670	1670	1670	1670	0
351	20241119	153400	48895724	1670	1670	1670	1670	0
352	20241119	153300	48895724	1670	1670	1670	1670	0
353	20241119	153200	48895724	1670	1670	1670	1670	0
354	20241119	153100	48895724	1670	1670	1670	1670	0
355	20241119	153000	48895724	1670	1670	1670	1670	883
356	20241119	152900	47421114	1672	1672	1672	1672	0
357	20241119	152800	47421114	1672	1672	1672	1672	0
358	20241119	152700	47421114	1672	1672	1672	1672	0
359	20241119	152600	47421114	1672	1672	1672	1672	0
360	20241119	152500	47421114	1672	1672	1672	1672	0
361	20241119	152400	47421114	1672	1672	1672	1672	0
362	20241119	152300	47421114	1672	1672	1672	1672	0
363	20241119	152200	47421114	1672	1672	1672	1672	0
364	20241119	152100	47421114	1672	1672	1672	1672	0
365	20241119	152000	47421114	1672	1672	1672	1672	0
366	20241119	151900	47421114	1672	1672	1672	1672	0
367	20241119	151800	47421114	1672	1672	1672	1672	0
368	20241119	151700	47421114	1672	1672	1672	1672	0
369	20241119	151600	47421114	1672	1670	1672	1668	207
370	20241119	151500	47075749	1672	1672	1672	1672	1
371	20241119	151400	47074077	1672	1672	1672	1672	0
372	20241119	151300	47074077	1672	1672	1672	1672	2
373	20241119	151200	47070733	1672	1672	1672	1672	0
374	20241119	151100	47070733	1672	1672	1672	1672	0
375	20241119	151000	47070733	1672	1672	1672	1672	0
376	20241119	150900	47070733	1672	1672	1672	1672	0
377	20241119	150800	47070733	1672	1672	1672	1672	0
378	20241119	150700	47070733	1672	1669	1672	1669	155
379	20241119	150600	46811993	1672	1672	1672	1672	0
380	20241119	150500	46811993	1672	1672	1672	1672	0
381	20241119	150400	46811993	1672	1672	1672	1672	0
382	20241119	150300	46811993	1672	1672	1672	1672	0
383	20241119	150200	46811993	1672	1672	1672	1672	0
384	20241119	150100	46811993	1672	1672	1672	1672	0
385	20241119	150000	46811993	1672	1672	1672	1672	0
386	20241119	145900	46811993	1672	1671	1672	1670	22
387	20241119	145800	46775239	1672	1672	1672	1672	0
388	20241119	145700	46775239	1672	1672	1672	1672	1
389	20241119	145600	46773567	1673	1673	1673	1673	0
390	20241119	145500	46773567	1673	1673	1673	1673	0
391	20241119	145400	46773567	1673	1673	1673	1673	0
392	20241119	145300	46773567	1673	1673	1673	1673	0
393	20241119	145200	46773567	1673	1673	1673	1673	0
394	20241119	145100	46773567	1673	1673	1673	1673	0
395	20241119	145000	46773567	1673	1673	1673	1673	0
396	20241119	144900	46773567	1673	1673	1673	1673	0
397	20241119	144800	46773567	1673	1673	1673	1673	0
398	20241119	144700	46773567	1673	1673	1673	1673	0
399	20241119	144600	46773567	1673	1673	1673	1673	0
400	20241119	144500	46773567	1673	1668	1673	1668	55
401	20241119	144400	46681802	1673	1673	1673	1673	0
402	20241119	144300	46681802	1673	1673	1673	1673	0
403	20241119	144200	46681802	1673	1673	1673	1673	0
404	20241119	144100	46681802	1673	1673	1673	1673	0
405	20241119	144000	46681802	1673	1673	1673	1673	0
406	20241119	143900	46681802	1673	1673	1673	1673	0
407	20241119	143800	46681802	1673	1673	1673	1673	0
408	20241119	143700	46681802	1673	1673	1673	1673	0
409	20241119	143600	46681802	1673	1673	1673	1673	0
410	20241119	143500	46681802	1673	1673	1673	1673	0
411	20241119	143400	46681802	1673	1673	1673	1673	0
412	20241119	143300	46681802	1673	1673	1673	1673	0
413	20241119	143200	46681802	1673	1673	1673	1673	0
414	20241119	143100	46681802	1673	1673	1673	1673	0
415	20241119	143000	46681802	1673	1673	1673	1673	0
416	20241119	142900	46681802	1673	1673	1673	1673	0
417	20241119	142800	46681802	1673	1673	1673	1673	0
418	20241119	142700	46681802	1673	1669	1673	1669	342
419	20241119	142600	46110975	1669	1669	1669	1669	0
420	20241119	142500	46110975	1669	1669	1669	1669	0
421	20241119	142400	46110975	1669	1669	1669	1669	0
422	20241119	142300	46110975	1669	1669	1669	1669	0
423	20241119	142200	46110975	1669	1669	1669	1669	0
424	20241119	142100	46110975	1669	1669	1669	1669	0
425	20241119	142000	46110975	1669	1667	1669	1667	1000
426	20241119	141900	44442669	1667	1667	1667	1667	1
427	20241119	141800	44441002	1666	1666	1666	1666	0
428	20241119	141700	44441002	1666	1666	1666	1666	405
429	20241119	141600	43766272	1666	1666	1666	1666	1
430	20241119	141500	43764606	1666	1666	1666	1666	0
431	20241119	141400	43764606	1666	1666	1666	1666	0
432	20241119	141300	43764606	1666	1666	1666	1666	0
433	20241119	141200	43764606	1666	1666	1666	1666	0
434	20241119	141100	43764606	1666	1666	1666	1666	0
435	20241119	141000	43764606	1666	1666	1666	1666	0
436	20241119	140900	43764606	1666	1666	1666	1666	0
437	20241119	140800	43764606	1666	1666	1666	1666	0
438	20241119	140700	43764606	1666	1666	1666	1666	0
439	20241119	140600	43764606	1666	1666	1666	1666	100
440	20241119	140500	43598006	1666	1666	1666	1666	0
441	20241119	140400	43598006	1666	1666	1666	1666	0
442	20241119	140300	43598006	1666	1666	1666	1666	0
443	20241119	140200	43598006	1666	1666	1666	1666	55
444	20241119	140100	43506376	1666	1666	1666	1666	0
445	20241119	140000	43506376	1666	1666	1666	1666	0
446	20241119	135900	43506376	1666	1666	1666	1666	0
447	20241119	135800	43506376	1666	1666	1666	1666	0
448	20241119	135700	43506376	1666	1666	1666	1666	0
449	20241119	135600	43506376	1666	1666	1666	1666	5
450	20241119	135500	43498046	1666	1666	1666	1666	15
451	20241119	135400	43473056	1666	1666	1666	1666	0
452	20241119	135300	43473056	1666	1666	1666	1666	0
453	20241119	135200	43473056	1666	1666	1666	1666	0
454	20241119	135100	43473056	1666	1668	1668	1666	2895
455	20241119	135000	38648128	1668	1668	1668	1668	0
456	20241119	134900	38648128	1668	1668	1668	1668	0
457	20241119	134800	38648128	1668	1668	1668	1668	2
458	20241119	134700	38644792	1668	1668	1668	1668	0
459	20241119	134600	38644792	1668	1668	1668	1668	0
460	20241119	134500	38644792	1668	1668	1668	1668	0
461	20241119	134400	38644792	1668	1668	1668	1668	0
462	20241119	134300	38644792	1668	1668	1668	1668	0
463	20241119	134200	38644792	1668	1668	1668	1668	0
464	20241119	134100	38644792	1668	1668	1668	1668	0
465	20241119	134000	38644792	1668	1668	1668	1668	0
466	20241119	133900	38644792	1668	1668	1668	1668	0
467	20241119	133800	38644792	1668	1668	1668	1668	0
468	20241119	133700	38644792	1668	1668	1668	1668	0
469	20241119	133600	38644792	1668	1668	1668	1668	0
470	20241119	133500	38644792	1668	1668	1668	1668	0
471	20241119	133400	38644792	1668	1668	1668	1668	0
472	20241119	133300	38644792	1668	1668	1668	1668	0
473	20241119	133200	38644792	1668	1668	1668	1668	0
474	20241119	133100	38644792	1668	1668	1668	1668	0
475	20241119	133000	38644792	1668	1668	1668	1668	0
476	20241119	132900	38644792	1668	1668	1668	1668	0
477	20241119	132800	38644792	1668	1668	1668	1668	0
478	20241119	132700	38644792	1668	1668	1668	1668	11
479	20241119	132600	38626444	1669	1669	1669	1669	0
480	20241119	132500	38626444	1669	1669	1669	1669	0
481	20241119	132400	38626444	1669	1669	1669	1669	0
482	20241119	132300	38626444	1669	1669	1669	1669	0
483	20241119	132200	38626444	1669	1669	1669	1669	0
484	20241119	132100	38626444	1669	1669	1669	1669	0
485	20241119	132000	38626444	1669	1669	1669	1669	0
486	20241119	131900	38626444	1669	1669	1669	1669	0
487	20241119	131800	38626444	1669	1669	1669	1669	0
488	20241119	131700	38626444	1669	1669	1669	1669	0
489	20241119	131600	38626444	1669	1669	1669	1669	0
490	20241119	131500	38626444	1669	1669	1669	1669	0
491	20241119	131400	38626444	1669	1669	1669	1669	0
492	20241119	131300	38626444	1669	1669	1669	1669	0
493	20241119	131200	38626444	1669	1669	1669	1669	0
494	20241119	131100	38626444	1669	1669	1669	1669	0
495	20241119	131000	38626444	1669	1669	1669	1669	0
496	20241119	130900	38626444	1669	1669	1669	1669	0
497	20241119	130800	38626444	1669	1669	1669	1669	1
498	20241119	130700	38624775	1668	1668	1668	1668	0
499	20241119	130600	38624775	1668	1668	1668	1668	0
500	20241119	130500	38624775	1668	1668	1668	1668	0
501	20241119	130400	38624775	1668	1668	1668	1668	0
502	20241119	130300	38624775	1668	1668	1668	1668	20
503	20241119	130200	38591415	1668	1668	1668	1668	0
504	20241119	130100	38591415	1668	1668	1668	1668	0
505	20241119	130000	38591415	1668	1668	1668	1668	19
506	20241119	125900	38559723	1668	1668	1668	1668	0
507	20241119	125800	38559723	1668	1668	1668	1668	1
508	20241119	125700	38558055	1669	1669	1669	1669	0
509	20241119	125600	38558055	1669	1669	1669	1669	0
510	20241119	125500	38558055	1669	1669	1669	1669	0
511	20241119	125400	38558055	1669	1669	1669	1669	0
512	20241119	125300	38558055	1669	1669	1669	1669	0
513	20241119	125200	38558055	1669	1669	1669	1669	50
514	20241119	125100	38474605	1669	1669	1669	1669	0
515	20241119	125000	38474605	1669	1668	1669	1668	5
516	20241119	124900	38466262	1667	1667	1667	1667	100
517	20241119	124800	38299562	1666	1666	1666	1666	0
518	20241119	124700	38299562	1666	1666	1666	1666	0
519	20241119	124600	38299562	1666	1666	1666	1666	0
520	20241119	124500	38299562	1666	1666	1666	1666	0
521	20241119	124400	38299562	1666	1666	1666	1666	0
522	20241119	124300	38299562	1666	1666	1666	1666	0
523	20241119	124200	38299562	1666	1666	1666	1666	0
524	20241119	124100	38299562	1666	1666	1666	1666	0
525	20241119	124000	38299562	1666	1666	1666	1666	0
526	20241119	123900	38299562	1666	1666	1666	1666	0
527	20241119	123800	38299562	1666	1666	1666	1666	0
528	20241119	123700	38299562	1666	1666	1666	1666	0
529	20241119	123600	38299562	1666	1666	1666	1666	1
530	20241119	123500	38297896	1666	1666	1666	1666	0
531	20241119	123400	38297896	1666	1666	1666	1666	0
532	20241119	123300	38297896	1666	1666	1666	1666	0
533	20241119	123200	38297896	1666	1666	1666	1666	0
534	20241119	123100	38297896	1666	1666	1666	1666	0
535	20241119	123000	38297896	1666	1666	1666	1666	0
536	20241119	122900	38297896	1666	1666	1666	1666	0
537	20241119	122800	38297896	1666	1667	1667	1666	300
538	20241119	122700	37797991	1668	1668	1668	1668	0
539	20241119	122600	37797991	1668	1668	1668	1668	0
540	20241119	122500	37797991	1668	1668	1668	1668	0
541	20241119	122400	37797991	1668	1668	1668	1668	0
542	20241119	122300	37797991	1668	1668	1668	1668	42
543	20241119	122200	37727935	1669	1670	1670	1669	2
544	20241119	122100	37724596	1670	1670	1670	1670	0
545	20241119	122000	37724596	1670	1670	1670	1670	1
546	20241119	121900	37722926	1673	1673	1673	1673	0
547	20241119	121800	37722926	1673	1673	1673	1673	0
548	20241119	121700	37722926	1673	1673	1673	1673	0
549	20241119	121600	37722926	1673	1673	1673	1673	0
550	20241119	121500	37722926	1673	1673	1673	1673	0
551	20241119	121400	37722926	1673	1673	1673	1673	0
552	20241119	121300	37722926	1673	1673	1673	1673	0
553	20241119	121200	37722926	1673	1673	1673	1673	0
554	20241119	121100	37722926	1673	1673	1673	1673	0
555	20241119	121000	37722926	1673	1673	1673	1673	0
556	20241119	120900	37722926	1673	1673	1673	1673	0
557	20241119	120800	37722926	1673	1673	1673	1673	0
558	20241119	120700	37722926	1673	1673	1673	1673	20
559	20241119	120600	37689466	1673	1673	1673	1673	50
560	20241119	120500	37605816	1673	1673	1673	1673	0
561	20241119	120400	37605816	1673	1673	1673	1673	0
562	20241119	120300	37605816	1673	1673	1673	1673	0
563	20241119	120200	37605816	1673	1673	1673	1673	0
564	20241119	120100	37605816	1673	1673	1673	1673	0
565	20241119	120000	37605816	1673	1673	1673	1673	0
566	20241119	115900	37605816	1673	1673	1673	1673	0
567	20241119	115800	37605816	1673	1673	1673	1673	0
568	20241119	115700	37605816	1673	1673	1673	1673	0
569	20241119	115600	37605816	1673	1673	1673	1673	0
570	20241119	115500	37605816	1673	1673	1673	1673	0
571	20241119	115400	37605816	1673	1673	1673	1673	3
572	20241119	115300	37600797	1673	1673	1673	1673	0
573	20241119	115200	37600797	1673	1673	1673	1673	0
574	20241119	115100	37600797	1673	1673	1673	1673	0
575	20241119	115000	37600797	1673	1674	1674	1673	538
576	20241119	114900	36700722	1675	1675	1675	1675	0
577	20241119	114800	36700722	1675	1675	1675	1675	0
578	20241119	114700	36700722	1675	1675	1675	1675	10
579	20241119	114600	36683972	1675	1675	1675	1675	0
580	20241119	114500	36683972	1675	1675	1675	1675	1
581	20241119	114400	36682297	1676	1676	1676	1676	0
582	20241119	114300	36682297	1676	1676	1676	1676	0
583	20241119	114200	36682297	1676	1676	1676	1676	0
584	20241119	114100	36682297	1676	1676	1676	1676	0
585	20241119	114000	36682297	1676	1676	1676	1676	0
586	20241119	113900	36682297	1676	1676	1676	1676	46
587	20241119	113800	36605201	1677	1677	1677	1677	0
588	20241119	113700	36605201	1677	1677	1677	1677	0
589	20241119	113600	36605201	1677	1677	1677	1677	0
590	20241119	113500	36605201	1677	1677	1677	1677	0
591	20241119	113400	36605201	1677	1677	1677	1677	1
592	20241119	113300	36603524	1677	1677	1677	1677	0
593	20241119	113200	36603524	1677	1676	1677	1676	1554
594	20241119	113100	33998866	1677	1677	1677	1677	71
595	20241119	113000	33879799	1677	1677	1677	1677	41
596	20241119	112900	33811042	1687	1687	1687	1687	0
597	20241119	112800	33811042	1687	1687	1687	1687	0
598	20241119	112700	33811042	1687	1687	1687	1687	0
599	20241119	112600	33811042	1687	1687	1687	1687	0
600	20241119	112500	33811042	1687	1687	1687	1687	0
601	20241119	112400	33811042	1687	1687	1687	1687	0
602	20241119	112300	33811042	1687	1687	1687	1687	100
603	20241119	112200	33642342	1688	1688	1688	1688	0
604	20241119	112100	33642342	1688	1688	1688	1688	0
605	20241119	112000	33642342	1688	1688	1688	1688	0
606	20241119	111900	33642342	1688	1688	1688	1688	0
607	20241119	111800	33642342	1688	1688	1688	1688	33
608	20241119	111700	33586638	1688	1689	1690	1688	60
609	20241119	111600	33485308	1690	1689	1690	1689	100
610	20241119	111500	33316358	1689	1689	1690	1688	150
611	20241119	111400	33063006	1689	1689	1690	1689	62
612	20241119	111300	32958258	1690	1687	1690	1687	431
613	20241119	111200	32230504	1688	1687	1688	1687	50
614	20241119	111100	32146124	1687	1682	1687	1682	300
615	20241119	111000	31640161	1680	1680	1680	1680	0
616	20241119	110900	31640161	1680	1680	1680	1680	1
617	20241119	110800	31638481	1680	1680	1680	1680	0
618	20241119	110700	31638481	1680	1679	1680	1679	11
619	20241119	110600	31620011	1677	1677	1677	1677	0
620	20241119	110500	31620011	1677	1677	1677	1677	1
621	20241119	110400	31618334	1678	1678	1678	1678	1
622	20241119	110300	31616656	1679	1679	1679	1679	1
623	20241119	110200	31614977	1685	1685	1685	1685	0
624	20241119	110100	31614977	1685	1685	1685	1685	1
625	20241119	110000	31613292	1673	1673	1673	1673	0
626	20241119	105900	31613292	1673	1673	1673	1673	0
627	20241119	105800	31613292	1673	1673	1673	1673	0
628	20241119	105700	31613292	1673	1673	1673	1673	0
629	20241119	105600	31613292	1673	1673	1673	1673	0
630	20241119	105500	31613292	1673	1673	1673	1673	2
631	20241119	105400	31609946	1673	1673	1673	1673	200
632	20241119	105300	31275346	1672	1672	1672	1672	0
633	20241119	105200	31275346	1672	1672	1672	1672	0
634	20241119	105100	31275346	1672	1672	1672	1672	0
635	20241119	105000	31275346	1672	1672	1672	1672	0
636	20241119	104900	31275346	1672	1672	1672	1672	73
637	20241119	104800	31153290	1688	1688	1688	1688	100
638	20241119	104700	30984490	1690	1690	1690	1690	0
639	20241119	104600	30984490	1690	1690	1690	1690	0
640	20241119	104500	30984490	1690	1690	1690	1690	0
641	20241119	104400	30984490	1690	1690	1690	1690	0
642	20241119	104300	30984490	1690	1690	1690	1690	0
643	20241119	104200	30984490	1690	1690	1690	1690	0
644	20241119	104100	30984490	1690	1690	1690	1690	0
645	20241119	104000	30984490	1690	1680	1690	1680	1000
646	20241119	103900	29298228	1673	1673	1673	1673	0
647	20241119	103800	29298228	1673	1673	1673	1673	19
648	20241119	103700	29266441	1673	1673	1673	1673	291
649	20241119	103600	28779598	1666	1666	1666	1666	0
650	20241119	103500	28779598	1666	1666	1666	1666	0
651	20241119	103400	28779598	1666	1666	1666	1666	0
652	20241119	103300	28779598	1666	1666	1666	1666	0
653	20241119	103200	28779598	1666	1666	1666	1666	0
654	20241119	103100	28779598	1666	1671	1671	1666	45
655	20241119	103000	28704605	1673	1673	1673	1673	20
656	20241119	102900	28671145	1673	1673	1673	1673	0
657	20241119	102800	28671145	1673	1673	1673	1673	0
658	20241119	102700	28671145	1673	1673	1673	1673	0
659	20241119	102600	28671145	1673	1673	1673	1673	0
660	20241119	102500	28671145	1673	1673	1673	1673	0
661	20241119	102400	28671145	1673	1673	1673	1673	15
662	20241119	102300	28646050	1672	1673	1673	1672	611
663	20241119	102200	27623863	1673	1680	1680	1673	90
664	20241119	102100	27473264	1674	1674	1674	1674	0
665	20241119	102000	27473264	1674	1674	1674	1674	0
666	20241119	101900	27473264	1674	1674	1674	1674	36
667	20241119	101800	27413000	1674	1675	1675	1674	1390
668	20241119	101700	25085744	1675	1676	1676	1675	40
669	20241119	101600	25018714	1683	1683	1683	1683	1
670	20241119	101500	25017031	1683	1683	1683	1683	20
671	20241119	101400	24983371	1684	1684	1684	1684	1
672	20241119	101300	24981687	1684	1674	1684	1674	480
673	20241119	101200	24177377	1674	1674	1674	1674	3
674	20241119	101100	24172355	1673	1673	1673	1673	0
675	20241119	101000	24172355	1673	1673	1673	1673	0
676	20241119	100900	24172355	1673	1673	1673	1673	0
677	20241119	100800	24172355	1673	1673	1673	1673	29
678	20241119	100700	24123838	1674	1674	1674	1674	1
679	20241119	100600	24122164	1674	1674	1674	1674	0
680	20241119	100500	24122164	1674	1674	1674	1674	1
681	20241119	100400	24120490	1672	1673	1673	1672	195
682	20241119	100300	23794449	1674	1674	1674	1674	5
683	20241119	100200	23786079	1674	1674	1674	1674	0
684	20241119	100100	23786079	1674	1674	1674	1674	0
685	20241119	100000	23786079	1674	1675	1675	1674	400
686	20241119	095900	23116379	1674	1683	1683	1674	107
687	20241119	095800	22937024	1684	1684	1684	1684	0
688	20241119	095700	22937024	1684	1684	1684	1684	0
689	20241119	095600	22937024	1684	1684	1684	1684	0
690	20241119	095500	22937024	1684	1683	1684	1683	2
691	20241119	095400	22933657	1674	1675	1675	1674	280
692	20241119	095300	22464900	1675	1674	1676	1674	200
693	20241119	095200	22129981	1693	1693	1693	1693	0
694	20241119	095100	22129981	1693	1693	1693	1693	26
695	20241119	095000	22085963	1693	1693	1693	1693	3
696	20241119	094900	22080884	1693	1693	1693	1693	1
697	20241119	094800	22079191	1696	1696	1696	1696	0
698	20241119	094700	22079191	1696	1699	1700	1696	1178
699	20241119	094600	20077727	1699	1644	1700	1644	4832
700	20241119	094500	11959683	1652	1652	1652	1652	60
701	20241119	094400	11860563	1652	1652	1652	1652	0
702	20241119	094300	11860563	1652	1652	1652	1652	52
703	20241119	094200	11774659	1652	1648	1652	1648	31
704	20241119	094100	11723544	1646	1644	1646	1644	450
705	20241119	094000	10983728	1644	1644	1644	1644	30
706	20241119	093900	10934408	1644	1644	1644	1644	0
707	20241119	093800	10934408	1644	1644	1644	1644	0
708	20241119	093700	10934408	1644	1644	1644	1644	0
709	20241119	093600	10934408	1644	1644	1644	1644	0
710	20241119	093500	10934408	1644	1644	1644	1644	0
711	20241119	093400	10934408	1644	1644	1644	1644	0
712	20241119	093300	10934408	1644	1644	1644	1644	0
713	20241119	093200	10934408	1644	1644	1644	1644	0
714	20241119	093100	10934408	1644	1644	1644	1644	0
715	20241119	093000	10934408	1644	1637	1644	1625	151
716	20241119	092900	10686960	1643	1643	1643	1643	150
717	20241119	092800	10440510	1643	1643	1643	1643	0
718	20241119	092700	10440510	1643	1643	1643	1643	1
719	20241119	092600	10438867	1637	1637	1643	1637	456
720	20241119	092500	9692383	1643	1636	1643	1636	56
721	20241119	092400	9600714	1644	1644	1644	1644	13
722	20241119	092300	9579342	1644	1644	1644	1644	0
723	20241119	092200	9579342	1644	1640	1644	1640	2000
724	20241119	092100	6295691	1640	1640	1640	1640	0
725	20241119	092000	6295691	1640	1640	1640	1640	0
726	20241119	091900	6295691	1640	1633	1640	1633	8
727	20241119	091800	6282613	1633	1633	1633	1633	0
728	20241119	091700	6282613	1633	1637	1637	1633	3
729	20241119	091600	6277708	1639	1639	1639	1639	1
730	20241119	091500	6276069	1641	1641	1641	1641	0
731	20241119	091400	6276069	1641	1641	1641	1641	0
732	20241119	091300	6276069	1641	1641	1641	1641	0
733	20241119	091200	6276069	1641	1632	1642	1613	1402
734	20241119	091100	4003725	1643	1643	1643	1643	0
735	20241119	091000	4003725	1643	1643	1643	1643	0
736	20241119	090900	4003725	1643	1643	1643	1643	0
737	20241119	090800	4003725	1643	1644	1644	1643	915
738	20241119	090700	2499466	1644	1644	1644	1644	0
739	20241119	090600	2499466	1644	1644	1644	1644	1
740	20241119	090500	2497822	1644	1627	1644	1627	4
741	20241119	090400	2491280	1627	1627	1627	1627	0
742	20241119	090300	2491280	1627	1629	1629	1627	19
743	20241119	090200	2460337	1633	1632	1633	1632	530
744	20241119	090100	1594850	1632	1632	1632	1632	0
745	20241119	090000	1594850	1632	1630	1632	1630	978